| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 14.80 | 14.61 | -0.31 | -2.08% | 14.61 | 14.98 | 24627 | 3619.87 | 1.06% | 0.00 |
| 2025-12-15 | 14.74 | 14.92 | 0.04 | 0.27% | 14.68 | 15.22 | 47145 | 7060.50 | 2.02% | 0.00 |
| 2025-12-12 | 14.61 | 14.88 | 0.20 | 1.36% | 14.46 | 14.88 | 37564 | 5527.91 | 1.61% | 0.00 |
| 2025-12-11 | 14.79 | 14.68 | -0.12 | -0.81% | 14.66 | 14.86 | 17924 | 2638.39 | 0.77% | 0.00 |
| 2025-12-10 | 14.70 | 14.80 | 0.13 | 0.89% | 14.55 | 14.93 | 24683 | 3633.22 | 1.06% | 0.00 |
| 2025-12-09 | 15.01 | 14.67 | -0.33 | -2.20% | 14.64 | 15.16 | 29929 | 4418.81 | 1.29% | 0.00 |
| 2025-12-08 | 15.07 | 15.00 | -0.05 | -0.33% | 14.96 | 15.26 | 24603 | 3710.87 | 1.06% | 0.00 |
| 2025-12-05 | 14.80 | 15.05 | 0.30 | 2.03% | 14.65 | 15.13 | 40494 | 6057.76 | 1.74% | 0.00 |
| 2025-12-04 | 14.82 | 14.75 | 0.03 | 0.20% | 14.54 | 14.88 | 28824 | 4245.86 | 1.24% | 0.00 |
| 2025-12-03 | 14.85 | 14.72 | -0.15 | -1.01% | 14.68 | 14.97 | 21936 | 3242.28 | 0.94% | 0.00 |
| 2025-12-02 | 15.18 | 14.87 | -0.22 | -1.46% | 14.81 | 15.18 | 28288 | 4214.15 | 1.21% | 0.00 |
| 2025-12-01 | 15.33 | 15.09 | -0.22 | -1.44% | 15.00 | 15.42 | 45335 | 6860.07 | 1.95% | 0.00 |
| 2025-11-28 | 15.40 | 15.31 | -0.11 | -0.71% | 15.20 | 15.46 | 32395 | 4957.39 | 1.39% | 0.00 |
| 2025-11-27 | 15.40 | 15.42 | 0.09 | 0.59% | 15.26 | 15.61 | 27526 | 4254.04 | 1.18% | 0.00 |
| 2025-11-26 | 15.22 | 15.33 | 0.13 | 0.86% | 15.22 | 15.70 | 50113 | 7776.42 | 2.15% | 0.00 |
| 2025-11-25 | 15.45 | 15.20 | -0.10 | -0.65% | 15.16 | 15.60 | 33714 | 5181.40 | 1.45% | 0.00 |
| 2025-11-24 | 15.22 | 15.30 | 0.09 | 0.59% | 15.12 | 15.48 | 34168 | 5226.23 | 1.47% | 0.00 |
| 2025-11-21 | 15.67 | 15.21 | -0.60 | -3.80% | 15.09 | 15.97 | 52452 | 8057.92 | 2.25% | 0.00 |
| 2025-11-20 | 16.09 | 15.81 | -0.31 | -1.92% | 15.64 | 16.27 | 39077 | 6195.58 | 1.68% | 0.00 |
| 2025-11-19 | 16.53 | 16.12 | -0.43 | -2.60% | 15.85 | 16.79 | 60232 | 9778.99 | 2.59% | 0.00 |
| 2025-11-18 | 16.25 | 16.55 | 0.30 | 1.85% | 16.08 | 16.70 | 69205 | 11435.67 | 2.97% | 0.00 |
| 2025-11-17 | 16.88 | 16.25 | -0.70 | -4.13% | 16.07 | 16.95 | 70333 | 11544.21 | 3.02% | 0.00 |
| 2025-11-14 | 16.38 | 16.95 | 0.57 | 3.48% | 16.22 | 17.20 | 83027 | 14053.94 | 3.54% | 0.00 |
| 2025-11-13 | 16.68 | 16.38 | -0.26 | -1.56% | 16.30 | 16.77 | 67873 | 11186.61 | 2.89% | 0.00 |
| 2025-11-12 | 16.50 | 16.64 | 0.14 | 0.85% | 16.31 | 16.89 | 41206 | 6853.13 | 1.76% | 0.10 |
| 2025-11-11 | 16.44 | 16.50 | -0.04 | -0.24% | 16.44 | 16.76 | 35753 | 5933.45 | 1.52% | 11.00 |
| 2025-11-10 | 16.61 | 16.54 | -0.20 | -1.19% | 16.36 | 16.85 | 51041 | 8453.90 | 2.18% | 0.00 |
| 2025-11-07 | 17.03 | 16.74 | -0.37 | -2.16% | 16.71 | 17.45 | 55908 | 9443.78 | 2.38% | 0.00 |
| 2025-11-06 | 17.15 | 17.11 | -0.10 | -0.58% | 16.93 | 17.46 | 55830 | 9565.93 | 2.38% | 0.00 |
| 2025-11-05 | 16.69 | 17.21 | 0.30 | 1.77% | 16.69 | 17.44 | 85081 | 14650.67 | 3.63% | 0.00 |
| 2025-11-04 | 17.02 | 16.91 | -0.05 | -0.29% | 16.72 | 17.10 | 70578 | 11938.21 | 3.01% | 0.00 |
| 2025-11-03 | 16.95 | 16.96 | 0.47 | 2.85% | 16.41 | 17.18 | 125815 | 21198.24 | 5.36% | 0.00 |
| 2025-10-31 | 16.34 | 16.49 | 0.03 | 0.18% | 16.10 | 16.75 | 82163 | 13563.70 | 3.50% | 0.00 |
| 2025-10-30 | 16.50 | 16.46 | -0.14 | -0.84% | 16.02 | 16.85 | 143056 | 23494.34 | 6.10% | 0.00 |
| 2025-10-29 | 16.60 | 16.60 | 1.75 | 11.78% | 16.00 | 17.49 | 281764 | 47391.82 | 12.01% | 0.00 |
| 2025-10-28 | 15.04 | 14.85 | -0.17 | -1.13% | 14.73 | 15.19 | 38541 | 5735.06 | 1.64% | 0.00 |
| 2025-10-27 | 14.90 | 15.02 | 0.28 | 1.90% | 14.90 | 15.25 | 44237 | 6659.25 | 1.89% | 0.00 |
| 2025-10-24 | 14.69 | 14.74 | 0.21 | 1.45% | 14.44 | 14.89 | 27984 | 4118.39 | 1.19% | 0.00 |
| 2025-10-23 | 14.45 | 14.53 | 0.01 | 0.07% | 14.31 | 14.55 | 21963 | 3162.39 | 0.94% | 0.00 |
| 2025-10-22 | 14.78 | 14.52 | -0.21 | -1.43% | 14.45 | 15.03 | 30853 | 4530.77 | 1.32% | 0.00 |
| 2025-10-21 | 14.37 | 14.73 | 0.36 | 2.51% | 14.32 | 14.78 | 31439 | 4611.45 | 1.34% | 0.00 |
| 2025-10-20 | 14.40 | 14.37 | 0.11 | 0.77% | 14.07 | 14.64 | 43724 | 6257.36 | 1.86% | 0.00 |
| 2025-10-17 | 15.15 | 14.26 | -0.75 | -5.00% | 14.26 | 15.15 | 48189 | 7042.48 | 2.05% | 0.00 |
| 2025-10-16 | 15.00 | 15.01 | 0.01 | 0.07% | 14.96 | 15.49 | 43413 | 6596.34 | 1.85% | 0.00 |
| 2025-10-15 | 15.29 | 15.00 | -0.17 | -1.12% | 14.90 | 15.42 | 36014 | 5413.89 | 1.54% | 0.00 |
| 2025-10-14 | 15.41 | 15.17 | -0.22 | -1.43% | 15.11 | 15.66 | 40694 | 6251.11 | 1.73% | 0.00 |
| 2025-10-13 | 15.30 | 15.39 | -0.19 | -1.22% | 14.90 | 15.64 | 50685 | 7743.56 | 2.16% | 0.00 |
| 2025-10-10 | 15.05 | 15.58 | 0.55 | 3.66% | 14.95 | 16.01 | 85726 | 13370.18 | 3.65% | 0.00 |
| 2025-10-09 | 14.93 | 15.03 | 0.26 | 1.76% | 14.65 | 15.13 | 42780 | 6409.20 | 1.82% | 0.00 |
| 2025-09-30 | 14.60 | 14.77 | 0.21 | 1.44% | 14.56 | 14.82 | 27148 | 4001.15 | 1.16% | 0.00 |
| 2025-09-29 | 14.51 | 14.56 | -0.08 | -0.55% | 14.33 | 14.64 | 27808 | 4023.38 | 1.19% | 0.00 |
| 2025-09-26 | 14.66 | 14.64 | 0.13 | 0.90% | 14.38 | 14.89 | 44233 | 6501.73 | 1.89% | 0.00 |
| 2025-09-25 | 14.38 | 14.51 | 0.02 | 0.14% | 14.38 | 14.85 | 30560 | 4470.42 | 1.30% | 0.00 |
| 2025-09-24 | 14.33 | 14.49 | 0.14 | 0.98% | 14.16 | 14.69 | 36216 | 5256.63 | 1.54% | 0.00 |
| 2025-09-23 | 15.00 | 14.35 | -0.62 | -4.14% | 14.00 | 15.04 | 66807 | 9550.92 | 2.85% | 0.00 |
| 2025-09-22 | 14.80 | 14.97 | 0.09 | 0.60% | 14.64 | 14.97 | 26959 | 4002.78 | 1.15% | 0.00 |
| 2025-09-19 | 14.74 | 14.88 | 0.09 | 0.61% | 14.67 | 14.99 | 47895 | 7094.79 | 2.04% | 0.00 |
| 2025-09-18 | 15.07 | 14.79 | -0.27 | -1.79% | 14.70 | 15.18 | 53371 | 7980.66 | 2.28% | 20.65 |
| 2025-09-17 | 15.39 | 15.06 | -0.30 | -1.95% | 15.00 | 15.39 | 36661 | 5545.93 | 1.56% | 0.00 |
| 2025-09-16 | 15.05 | 15.36 | 0.30 | 1.99% | 14.93 | 15.44 | 59202 | 9050.98 | 2.52% | 0.00 |
| 2025-09-15 | 15.15 | 15.06 | -0.15 | -0.99% | 14.92 | 15.22 | 56347 | 8491.07 | 2.40% | 0.00 |
| 2025-09-12 | 15.75 | 15.21 | -0.91 | -5.65% | 14.69 | 15.80 | 158488 | 24054.87 | 6.76% | 0.00 |
| 2025-09-11 | 15.82 | 16.12 | 0.22 | 1.38% | 15.51 | 16.15 | 41965 | 6674.93 | 1.79% | 0.00 |
| 2025-09-10 | 15.86 | 15.90 | -0.07 | -0.44% | 15.78 | 16.10 | 31707 | 5052.04 | 1.35% | 0.00 |
| 2025-09-09 | 16.53 | 15.97 | -0.59 | -3.56% | 15.79 | 16.53 | 58532 | 9433.74 | 2.50% | 0.00 |
| 2025-09-08 | 15.80 | 16.56 | 0.90 | 5.75% | 15.69 | 16.94 | 109726 | 18119.18 | 4.68% | 0.00 |
| 2025-09-05 | 15.44 | 15.66 | 0.29 | 1.89% | 15.25 | 15.67 | 50424 | 7797.73 | 2.15% | 0.00 |
| 2025-09-04 | 15.88 | 15.37 | -0.35 | -2.23% | 15.16 | 16.05 | 51132 | 7988.51 | 2.18% | 1.00 |
| 2025-09-03 | 16.08 | 15.72 | -0.21 | -1.32% | 15.70 | 16.29 | 45447 | 7260.42 | 1.94% | 0.00 |
| 2025-09-02 | 16.25 | 15.93 | -0.40 | -2.45% | 15.86 | 16.45 | 73130 | 11755.27 | 3.12% | 0.00 |
| 2025-09-01 | 15.50 | 16.33 | 0.76 | 4.88% | 15.50 | 16.64 | 125291 | 20407.46 | 5.34% | 0.00 |
| 2025-08-29 | 15.55 | 15.57 | 0.07 | 0.45% | 15.39 | 15.85 | 45508 | 7111.35 | 1.94% | 0.00 |
| 2025-08-28 | 15.74 | 15.50 | -0.07 | -0.45% | 15.06 | 15.90 | 64967 | 10032.92 | 2.77% | 0.00 |
| 2025-08-27 | 16.13 | 15.57 | -0.58 | -3.59% | 15.57 | 16.23 | 76325 | 12176.79 | 3.25% | 0.00 |
| 2025-08-26 | 16.26 | 16.15 | -0.12 | -0.74% | 16.11 | 16.43 | 73570 | 11954.84 | 3.14% | 0.00 |
| 2025-08-25 | 16.28 | 16.27 | 0.00 | 0.00% | 16.20 | 16.57 | 84745 | 13847.77 | 3.61% | 0.00 |
| 2025-08-22 | 16.50 | 16.27 | -0.27 | -1.63% | 16.07 | 16.60 | 105590 | 17140.75 | 4.50% | 0.00 |
| 2025-08-21 | 16.50 | 16.54 | -0.06 | -0.36% | 16.42 | 16.97 | 78358 | 13075.48 | 3.34% | 2.00 |
| 2025-08-20 | 17.50 | 16.60 | -1.25 | -7.00% | 16.03 | 17.50 | 178417 | 29416.78 | 7.61% | 0.00 |
| 2025-08-19 | 17.98 | 17.85 | -0.01 | -0.06% | 17.58 | 18.45 | 80742 | 14478.74 | 3.44% | 0.00 |
山外山(688410)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
